Guangxi Huaxi Nonferrous Metal Co.,Ltd (SHA:600301)
China
· Delayed Price · Currency is CNY 38.67
+1.49 (4.01%)
At close: Dec 5, 2025
SHA:600301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.71 | 38.77 | 36.51 | 38.67 | 38.67 | 4.01% | 12,149,700 |
| Dec 4, 2025 | 38.40 | 39.48 | 36.54 | 37.18 | 37.18 | -0.13% | 14,688,420 |
| Dec 3, 2025 | 35.75 | 37.99 | 35.75 | 37.23 | 37.23 | 4.05% | 14,038,590 |
| Dec 2, 2025 | 36.18 | 36.40 | 35.20 | 35.78 | 35.78 | -6.53% | 16,868,580 |
| Dec 1, 2025 | 39.99 | 40.49 | 36.20 | 38.28 | 38.28 | -1.44% | 26,731,150 |
| Nov 28, 2025 | 38.68 | 39.58 | 37.55 | 38.84 | 38.84 | 0.21% | 12,798,100 |
| Nov 27, 2025 | 40.55 | 40.98 | 38.65 | 38.76 | 38.76 | -1.25% | 17,381,900 |
| Nov 26, 2025 | 40.15 | 40.48 | 38.58 | 39.25 | 39.25 | -3.49% | 21,690,600 |
| Nov 25, 2025 | 37.71 | 40.67 | 37.09 | 40.67 | 40.67 | 10.01% | 29,373,190 |
| Nov 24, 2025 | 35.30 | 38.31 | 35.30 | 36.97 | 36.97 | 5.78% | 18,378,300 |
| Nov 21, 2025 | 35.30 | 36.34 | 34.57 | 34.95 | 34.95 | -4.48% | 16,644,970 |
| Nov 20, 2025 | 35.60 | 37.66 | 35.36 | 36.59 | 36.59 | 4.25% | 19,202,670 |
| Nov 19, 2025 | 34.66 | 35.76 | 33.93 | 35.10 | 35.10 | 1.59% | 16,068,950 |
| Nov 18, 2025 | 35.75 | 35.75 | 33.90 | 34.55 | 34.55 | -3.44% | 18,908,500 |
| Nov 17, 2025 | 36.15 | 37.44 | 35.35 | 35.78 | 35.78 | -3.74% | 23,088,800 |
| Nov 14, 2025 | 36.26 | 38.54 | 35.88 | 37.17 | 37.17 | 2.00% | 25,249,520 |
| Nov 13, 2025 | 34.82 | 36.93 | 34.20 | 36.44 | 36.44 | 8.55% | 31,420,650 |
| Nov 12, 2025 | 31.70 | 33.89 | 31.59 | 33.57 | 33.57 | 5.43% | 18,066,050 |
| Nov 11, 2025 | 31.45 | 33.00 | 30.20 | 31.84 | 31.84 | 3.54% | 22,478,300 |
| Nov 10, 2025 | 30.24 | 31.27 | 29.83 | 30.75 | 30.75 | 6.03% | 16,893,620 |
| Nov 7, 2025 | 29.12 | 29.42 | 28.78 | 29.00 | 29.00 | -1.19% | 7,131,077 |
| Nov 6, 2025 | 29.23 | 29.78 | 28.98 | 29.35 | 29.35 | 0.44% | 7,145,600 |
| Nov 5, 2025 | 28.49 | 29.50 | 28.35 | 29.22 | 29.22 | 0.07% | 7,104,250 |
| Nov 4, 2025 | 29.90 | 30.38 | 28.95 | 29.20 | 29.20 | -3.09% | 11,657,500 |
| Nov 3, 2025 | 31.38 | 31.52 | 28.90 | 30.13 | 30.13 | -6.14% | 19,457,800 |
| Oct 31, 2025 | 30.12 | 33.08 | 30.12 | 32.10 | 32.10 | 6.57% | 28,043,750 |
| Oct 30, 2025 | 29.30 | 30.68 | 29.09 | 30.12 | 30.12 | 1.65% | 16,698,400 |
| Oct 29, 2025 | 27.73 | 29.90 | 27.73 | 29.63 | 29.63 | 6.74% | 19,693,200 |
| Oct 28, 2025 | 27.58 | 28.90 | 27.16 | 27.76 | 27.76 | -1.42% | 15,530,600 |
| Oct 27, 2025 | 27.61 | 28.16 | 27.02 | 28.16 | 28.16 | 2.96% | 16,601,900 |
| Oct 24, 2025 | 27.40 | 27.62 | 26.76 | 27.35 | 27.35 | 1.00% | 11,747,400 |
| Oct 23, 2025 | 26.91 | 27.17 | 26.01 | 27.08 | 27.08 | 0.41% | 11,451,490 |
| Oct 22, 2025 | 27.19 | 27.48 | 26.55 | 26.97 | 26.97 | -3.02% | 10,018,400 |
| Oct 21, 2025 | 27.76 | 28.13 | 27.56 | 27.81 | 27.81 | 0.87% | 9,060,591 |
| Oct 20, 2025 | 27.77 | 28.06 | 27.31 | 27.57 | 27.57 | -0.90% | 9,663,648 |
| Oct 17, 2025 | 29.30 | 29.79 | 27.72 | 27.82 | 27.82 | -5.05% | 16,767,900 |
| Oct 16, 2025 | 30.30 | 31.70 | 29.13 | 29.30 | 29.30 | -6.60% | 19,749,660 |
| Oct 15, 2025 | 32.49 | 32.75 | 30.85 | 31.37 | 31.37 | -1.97% | 10,463,500 |
| Oct 14, 2025 | 33.90 | 35.31 | 31.47 | 32.00 | 32.00 | -2.35% | 21,867,330 |
| Oct 13, 2025 | 30.24 | 32.96 | 30.15 | 32.77 | 32.77 | 2.82% | 16,226,500 |
| Oct 10, 2025 | 33.97 | 33.97 | 31.84 | 31.87 | 31.87 | -7.68% | 22,076,010 |
| Oct 9, 2025 | 33.50 | 34.77 | 32.80 | 34.52 | 34.52 | 2.01% | 41,163,540 |
| Sep 30, 2025 | 33.16 | 33.85 | 33.00 | 33.84 | 33.84 | 9.98% | 43,241,790 |
| Sep 29, 2025 | 30.97 | 31.15 | 30.13 | 30.77 | 30.77 | 0.69% | 8,362,399 |
| Sep 26, 2025 | 30.53 | 31.46 | 30.38 | 30.56 | 30.56 | -0.39% | 6,562,387 |
| Sep 25, 2025 | 31.25 | 31.80 | 30.28 | 30.68 | 30.68 | -1.03% | 8,992,102 |
| Sep 24, 2025 | 29.91 | 31.98 | 29.91 | 31.00 | 31.00 | 3.75% | 14,125,750 |
| Sep 23, 2025 | 31.10 | 31.85 | 29.33 | 29.88 | 29.88 | -3.89% | 11,856,290 |
| Sep 22, 2025 | 31.46 | 31.63 | 30.44 | 31.09 | 31.09 | 0.39% | 5,883,783 |
| Sep 19, 2025 | 30.42 | 31.40 | 30.40 | 30.97 | 30.97 | 1.61% | 7,495,401 |
| Sep 18, 2025 | 31.37 | 31.64 | 30.11 | 30.48 | 30.48 | -3.79% | 10,552,500 |
| Sep 17, 2025 | 31.71 | 31.95 | 30.75 | 31.68 | 31.68 | -0.60% | 8,958,349 |
| Sep 16, 2025 | 32.50 | 32.65 | 30.18 | 31.87 | 31.87 | -0.99% | 14,574,900 |
| Sep 15, 2025 | 34.01 | 34.01 | 32.14 | 32.19 | 32.19 | -5.32% | 13,248,700 |
| Sep 12, 2025 | 33.78 | 34.67 | 33.10 | 34.00 | 34.00 | 0.83% | 11,400,400 |
| Sep 11, 2025 | 32.56 | 33.98 | 32.36 | 33.72 | 33.72 | 3.50% | 11,924,750 |
| Sep 10, 2025 | 32.57 | 33.43 | 31.70 | 32.58 | 32.58 | -2.04% | 10,376,150 |
| Sep 9, 2025 | 31.70 | 34.86 | 31.70 | 33.26 | 33.26 | 4.92% | 16,357,530 |
| Sep 8, 2025 | 32.27 | 32.50 | 31.02 | 31.70 | 31.70 | -1.37% | 11,083,490 |
| Sep 5, 2025 | 31.00 | 32.30 | 30.35 | 32.14 | 32.14 | 2.52% | 13,170,470 |
| Sep 4, 2025 | 32.63 | 32.72 | 30.18 | 31.35 | 31.35 | -5.23% | 18,489,900 |
| Sep 3, 2025 | 32.72 | 33.40 | 30.87 | 33.08 | 33.08 | 1.13% | 18,866,500 |
| Sep 2, 2025 | 33.43 | 33.66 | 31.65 | 32.71 | 32.71 | -2.24% | 19,013,200 |
| Sep 1, 2025 | 31.70 | 34.80 | 31.67 | 33.46 | 33.46 | 5.02% | 21,208,770 |
| Aug 29, 2025 | 30.31 | 32.58 | 29.55 | 31.86 | 31.86 | 6.56% | 23,337,690 |
| Aug 28, 2025 | 28.89 | 30.60 | 28.89 | 29.90 | 29.90 | 2.57% | 17,029,230 |
| Aug 27, 2025 | 30.10 | 30.99 | 29.03 | 29.15 | 29.15 | -3.64% | 21,231,740 |
| Aug 26, 2025 | 29.38 | 31.65 | 29.36 | 30.25 | 30.25 | 4.06% | 22,313,100 |
| Aug 25, 2025 | 28.60 | 29.62 | 27.80 | 29.07 | 29.07 | 4.95% | 20,276,500 |
| Aug 22, 2025 | 27.35 | 28.20 | 27.24 | 27.70 | 27.70 | 1.17% | 14,876,560 |
| Aug 21, 2025 | 27.73 | 28.80 | 27.20 | 27.38 | 27.38 | -3.79% | 22,481,830 |
| Aug 20, 2025 | 26.56 | 28.93 | 26.24 | 28.46 | 28.46 | 8.21% | 33,316,110 |
| Aug 19, 2025 | 26.00 | 26.66 | 25.50 | 26.30 | 26.30 | 1.00% | 16,737,200 |
| Aug 18, 2025 | 26.46 | 26.69 | 25.30 | 26.04 | 26.04 | -1.59% | 15,771,800 |
| Aug 15, 2025 | 25.69 | 26.72 | 25.64 | 26.46 | 26.46 | 2.72% | 17,529,670 |
| Aug 14, 2025 | 25.30 | 26.72 | 25.01 | 25.76 | 25.76 | 1.94% | 21,954,020 |
| Aug 13, 2025 | 22.94 | 25.27 | 22.92 | 25.27 | 25.27 | 10.01% | 20,598,110 |
| Aug 12, 2025 | 23.04 | 23.24 | 22.82 | 22.97 | 22.97 | -0.73% | 5,005,302 |
| Aug 11, 2025 | 22.89 | 23.18 | 22.50 | 23.14 | 23.14 | 1.36% | 6,361,539 |
| Aug 8, 2025 | 22.56 | 23.08 | 22.40 | 22.83 | 22.83 | 0.79% | 7,591,100 |
| Aug 7, 2025 | 22.75 | 23.27 | 22.22 | 22.65 | 22.65 | 0.22% | 8,838,515 |
| Aug 6, 2025 | 22.34 | 22.67 | 22.06 | 22.60 | 22.60 | 0.76% | 7,831,627 |
| Aug 5, 2025 | 22.23 | 22.71 | 22.06 | 22.43 | 22.43 | 0.95% | 7,469,701 |
| Aug 4, 2025 | 21.84 | 22.26 | 21.75 | 22.22 | 22.22 | 1.60% | 7,272,248 |
| Aug 1, 2025 | 21.78 | 22.18 | 21.75 | 21.87 | 21.87 | -0.32% | 5,969,838 |
| Jul 31, 2025 | 22.45 | 22.45 | 21.75 | 21.94 | 21.94 | -3.86% | 11,440,700 |
| Jul 30, 2025 | 22.91 | 23.10 | 22.43 | 22.82 | 22.82 | -0.48% | 8,875,319 |
| Jul 29, 2025 | 23.20 | 23.33 | 22.70 | 22.93 | 22.93 | -1.16% | 9,749,998 |
| Jul 28, 2025 | 23.70 | 23.76 | 22.65 | 23.20 | 23.20 | -3.93% | 16,004,010 |
| Jul 25, 2025 | 23.49 | 24.48 | 23.23 | 24.15 | 24.15 | 2.77% | 16,472,500 |
| Jul 24, 2025 | 22.77 | 23.99 | 22.71 | 23.50 | 23.50 | 3.84% | 21,291,350 |
| Jul 23, 2025 | 22.88 | 23.20 | 22.56 | 22.63 | 22.63 | -1.48% | 10,412,690 |
| Jul 22, 2025 | 22.42 | 23.03 | 22.31 | 22.97 | 22.97 | 1.64% | 11,608,200 |
| Jul 21, 2025 | 21.40 | 22.70 | 21.40 | 22.60 | 22.60 | 5.61% | 17,359,020 |
| Jul 18, 2025 | 20.93 | 21.60 | 20.93 | 21.40 | 21.40 | 2.39% | 9,562,348 |
| Jul 17, 2025 | 20.93 | 21.05 | 20.81 | 20.90 | 20.90 | -0.48% | 4,932,597 |
| Jul 16, 2025 | 21.30 | 21.58 | 20.91 | 21.00 | 21.00 | -1.22% | 6,118,247 |
| Jul 15, 2025 | 21.48 | 21.79 | 20.89 | 21.26 | 21.26 | -0.93% | 10,146,820 |
| Jul 14, 2025 | 21.32 | 22.27 | 21.21 | 21.46 | 21.46 | 0.99% | 15,812,610 |
| Jul 11, 2025 | 20.89 | 21.54 | 20.51 | 21.25 | 21.25 | 3.11% | 15,361,520 |